Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 138.76 139.66 136.87 138.54 696,177 -0.86(-0.62%)
Aug 28, 2020 140.57 140.89 138.48 139.40 452,343 -0.90(-0.64%)
Aug 27, 2020 140.12 142.91 139.44 140.30 514,145 +0.53(+0.38%)
Aug 26, 2020 143.58 143.97 139.42 139.77 506,304 -4.59(-3.18%)
Aug 25, 2020 147.87 148.20 143.61 144.35 287,703 -2.94(-2.00%)
Aug 24, 2020 144.54 147.41 143.15 147.30 340,294 +3.22(+2.24%)
Aug 21, 2020 144.50 146.66 143.56 144.07 365,325 -0.83(-0.57%)
Aug 20, 2020 146.69 147.12 144.78 144.90 286,382 -2.93(-1.98%)
Aug 19, 2020 147.12 149.40 147.12 147.83 250,972 +0.44(+0.30%)
Aug 18, 2020 147.73 148.41 146.63 147.40 367,633 -0.73(-0.49%)
Aug 17, 2020 151.44 151.57 147.73 148.12 388,138 -3.45(-2.28%)
Aug 14, 2020 148.60 153.49 148.50 151.57 238,926 +2.51(+1.68%)
Aug 13, 2020 148.14 150.59 147.00 149.07 419,809 -0.04(-0.02%)
Aug 12, 2020 154.42 154.42 148.04 149.10 458,656 -3.97(-2.59%)
Aug 11, 2020 156.42 158.49 152.94 153.07 254,896 -0.54(-0.35%)
Aug 10, 2020 152.48 155.30 150.65 153.61 563,953 +1.12(+0.73%)
Aug 07, 2020 146.64 154.19 146.62 152.49 606,013 +4.63(+3.13%)
Aug 06, 2020 155.32 158.41 145.32 147.86 1,289,361 -14.41(-8.88%)
Aug 05, 2020 159.34 162.27 158.08 162.27 499,854 +4.66(+2.96%)
Aug 04, 2020 159.31 160.57 156.99 157.61 306,253 -1.63(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.